KissMeData/083450/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194300	5753759850	29700	29700	29700	29700	3128
3	20230705	194200	5753759850	29700	29700	29700	29700	0
4	20230705	194100	5753759850	29700	29700	29700	29700	0
5	20230705	194000	5753759850	29700	29700	29700	29700	0
6	20230705	193900	5753759850	29700	29700	29700	29700	0
7	20230705	193800	5753759850	29700	29700	29700	29700	0
8	20230705	193700	5753759850	29700	29700	29700	29700	0
9	20230705	193600	5753759850	29700	29700	29700	29700	0
10	20230705	193500	5753759850	29700	29700	29700	29700	0
11	20230705	193400	5753759850	29700	29700	29700	29700	0
12	20230705	193300	5753759850	29700	29700	29700	29700	0
13	20230705	193200	5753759850	29700	29700	29700	29700	0
14	20230705	193100	5753759850	29700	29700	29700	29700	0
15	20230705	193000	5753759850	29700	29700	29700	29700	0
16	20230705	192900	5753759850	29700	29700	29700	29700	0
17	20230705	192800	5753759850	29700	29700	29700	29700	0
18	20230705	192700	5753759850	29700	29700	29700	29700	0
19	20230705	192600	5753759850	29700	29700	29700	29700	0
20	20230705	192500	5753759850	29700	29700	29700	29700	0
21	20230705	192400	5753759850	29700	29700	29700	29700	0
22	20230705	192300	5753759850	29700	29700	29700	29700	0
23	20230705	192200	5753759850	29700	29700	29700	29700	0
24	20230705	192100	5753759850	29700	29700	29700	29700	0
25	20230705	192000	5753759850	29700	29700	29700	29700	0
26	20230705	191900	5753759850	29700	29700	29700	29700	0
27	20230705	191800	5753759850	29700	29700	29700	29700	0
28	20230705	191700	5753759850	29700	29700	29700	29700	0
29	20230705	191600	5753759850	29700	29700	29700	29700	0
30	20230705	191500	5753759850	29700	29700	29700	29700	0
31	20230705	191400	5753759850	29700	29700	29700	29700	0
32	20230705	191300	5753759850	29700	29700	29700	29700	3128
33	20230705	191200	5753759850	29700	29700	29700	29700	0
34	20230705	191100	5753759850	29700	29700	29700	29700	0
35	20230705	191000	5753759850	29700	29700	29700	29700	0
36	20230705	190900	5753759850	29700	29700	29700	29700	0
37	20230705	190800	5753759850	29700	29700	29700	29700	0
38	20230705	190700	5753759850	29700	29700	29700	29700	0
39	20230705	190600	5753759850	29700	29700	29700	29700	0
40	20230705	190500	5753759850	29700	29700	29700	29700	0
41	20230705	190400	5753759850	29700	29700	29700	29700	0
42	20230705	190300	5753759850	29700	29700	29700	29700	0
43	20230705	190200	5753759850	29700	29700	29700	29700	0
44	20230705	190100	5753759850	29700	29700	29700	29700	0
45	20230705	190000	5753759850	29700	29700	29700	29700	0
46	20230705	185900	5753759850	29700	29700	29700	29700	0
47	20230705	185800	5753759850	29700	29700	29700	29700	0
48	20230705	185700	5753759850	29700	29700	29700	29700	0
49	20230705	185600	5753759850	29700	29700	29700	29700	0
50	20230705	185500	5753759850	29700	29700	29700	29700	0
51	20230705	185400	5753759850	29700	29700	29700	29700	0
52	20230705	185300	5753759850	29700	29700	29700	29700	0
53	20230705	185200	5753759850	29700	29700	29700	29700	0
54	20230705	185100	5753759850	29700	29700	29700	29700	0
55	20230705	185000	5753759850	29700	29700	29700	29700	0
56	20230705	184900	5753759850	29700	29700	29700	29700	0
57	20230705	184800	5753759850	29700	29700	29700	29700	0
58	20230705	184700	5753759850	29700	29700	29700	29700	0
59	20230705	184600	5753759850	29700	29700	29700	29700	0
60	20230705	184500	5753759850	29700	29700	29700	29700	0
61	20230705	184400	5753759850	29700	29700	29700	29700	0
62	20230705	184300	5753759850	29700	29700	29700	29700	3128
63	20230705	184200	5753759850	29700	29700	29700	29700	0
64	20230705	184100	5753759850	29700	29700	29700	29700	0
65	20230705	184000	5753759850	29700	29700	29700	29700	0
66	20230705	183900	5753759850	29700	29700	29700	29700	0
67	20230705	183800	5753759850	29700	29700	29700	29700	0
68	20230705	183700	5753759850	29700	29700	29700	29700	0
69	20230705	183600	5753759850	29700	29700	29700	29700	0
70	20230705	183500	5753759850	29700	29700	29700	29700	0
71	20230705	183400	5753759850	29700	29700	29700	29700	0
72	20230705	183300	5753759850	29700	29700	29700	29700	0
73	20230705	183200	5753759850	29700	29700	29700	29700	0
74	20230705	183100	5753759850	29700	29700	29700	29700	0
75	20230705	183000	5753759850	29700	29700	29700	29700	0
76	20230705	182900	5753759850	29700	29700	29700	29700	0
77	20230705	182800	5753759850	29700	29700	29700	29700	0
78	20230705	182700	5753759850	29700	29700	29700	29700	0
79	20230705	182600	5753759850	29700	29700	29700	29700	0
80	20230705	182500	5753759850	29700	29700	29700	29700	0
81	20230705	182400	5753759850	29700	29700	29700	29700	0
82	20230705	182300	5753759850	29700	29700	29700	29700	0
83	20230705	182200	5753759850	29700	29700	29700	29700	0
84	20230705	182100	5753759850	29700	29700	29700	29700	0
85	20230705	182000	5753759850	29700	29700	29700	29700	0
86	20230705	181900	5753759850	29700	29700	29700	29700	0
87	20230705	181800	5753759850	29700	29700	29700	29700	0
88	20230705	181700	5753759850	29700	29700	29700	29700	0
89	20230705	181600	5753759850	29700	29700	29700	29700	0
90	20230705	181500	5753759850	29700	29700	29700	29700	0
91	20230705	181400	5753759850	29700	29700	29700	29700	0
92	20230705	181300	5753759850	29700	29700	29700	29700	3128
93	20230705	181200	5753759850	29700	29700	29700	29700	0
94	20230705	181100	5753759850	29700	29700	29700	29700	0
95	20230705	181000	5753759850	29700	29700	29700	29700	0
96	20230705	180900	5753759850	29700	29700	29700	29700	0
97	20230705	180800	5753759850	29700	29700	29700	29700	0
98	20230705	180700	5753759850	29700	29700	29700	29700	0
99	20230705	180600	5753759850	29700	29700	29700	29700	0
100	20230705	180500	5753759850	29700	29700	29700	29700	0
101	20230705	180400	5753759850	29700	29700	29700	29700	0
102	20230705	180300	5753759850	29700	29700	29700	29700	0
103	20230705	180200	5753759850	29700	29700	29700	29700	0
104	20230705	180100	5753759850	29700	29700	29700	29700	0
105	20230705	180000	5753759850	29700	29700	29700	29700	0
106	20230705	175900	5753759850	29700	29700	29700	29700	0
107	20230705	175800	5753759850	29700	29700	29700	29700	0
108	20230705	175700	5753759850	29700	29700	29700	29700	0
109	20230705	175600	5753759850	29700	29700	29700	29700	0
110	20230705	175500	5753759850	29700	29700	29700	29700	0
111	20230705	175400	5753759850	29700	29700	29700	29700	0
112	20230705	175300	5753759850	29700	29700	29700	29700	0
113	20230705	175200	5753759850	29700	29700	29700	29700	0
114	20230705	175100	5753759850	29700	29700	29700	29700	0
115	20230705	175000	5753759850	29700	29700	29700	29700	0
116	20230705	174900	5753759850	29700	29700	29700	29700	0
117	20230705	174800	5753759850	29700	29700	29700	29700	0
118	20230705	174700	5753759850	29700	29700	29700	29700	0
119	20230705	174600	5753759850	29700	29700	29700	29700	0
120	20230705	174500	5753759850	29700	29700	29700	29700	0
121	20230705	174400	5753759850	29700	29700	29700	29700	0
122	20230705	174300	5753759850	29700	29700	29700	29700	3128
123	20230705	174200	5753759850	29700	29700	29700	29700	0
124	20230705	174100	5753759850	29700	29700	29700	29700	0
125	20230705	174000	5753759850	29700	29700	29700	29700	0
126	20230705	173900	5753759850	29700	29700	29700	29700	0
127	20230705	173800	5753759850	29700	29700	29700	29700	0
128	20230705	173700	5753759850	29700	29700	29700	29700	0
129	20230705	173600	5753759850	29700	29700	29700	29700	0
130	20230705	173500	5753759850	29700	29700	29700	29700	0
131	20230705	173400	5753759850	29700	29700	29700	29700	0
132	20230705	173300	5753759850	29700	29700	29700	29700	0
133	20230705	173200	5753759850	29700	29700	29700	29700	0
134	20230705	173100	5753759850	29700	29700	29700	29700	0
135	20230705	173000	5753759850	29700	29700	29700	29700	0
136	20230705	172900	5753759850	29700	29700	29700	29700	0
137	20230705	172800	5753759850	29700	29700	29700	29700	0
138	20230705	172700	5753759850	29700	29700	29700	29700	0
139	20230705	172600	5753759850	29700	29700	29700	29700	0
140	20230705	172500	5753759850	29700	29700	29700	29700	0
141	20230705	172400	5753759850	29700	29700	29700	29700	0
142	20230705	172300	5753759850	29700	29700	29700	29700	0
143	20230705	172200	5753759850	29700	29700	29700	29700	0
144	20230705	172100	5753759850	29700	29700	29700	29700	0
145	20230705	172000	5753759850	29700	29700	29700	29700	0
146	20230705	171900	5753759850	29700	29700	29700	29700	0
147	20230705	171800	5753759850	29700	29700	29700	29700	0
148	20230705	171700	5753759850	29700	29700	29700	29700	0
149	20230705	171600	5753759850	29700	29700	29700	29700	0
150	20230705	171500	5753759850	29700	29700	29700	29700	0
151	20230705	171400	5753759850	29700	29700	29700	29700	0
152	20230705	171300	5753759850	29700	29700	29700	29700	3128
153	20230705	171200	5753759850	29700	29700	29700	29700	0
154	20230705	171100	5753759850	29700	29700	29700	29700	0
155	20230705	171000	5753759850	29700	29700	29700	29700	0
156	20230705	170900	5753759850	29700	29700	29700	29700	0
157	20230705	170800	5753759850	29700	29700	29700	29700	0
158	20230705	170700	5753759850	29700	29700	29700	29700	0
159	20230705	170600	5753759850	29700	29700	29700	29700	0
160	20230705	170500	5753759850	29700	29700	29700	29700	0
161	20230705	170400	5753759850	29700	29700	29700	29700	0
162	20230705	170300	5753759850	29700	29700	29700	29700	0
163	20230705	170200	5753759850	29700	29700	29700	29700	0
164	20230705	170100	5753759850	29700	29700	29700	29700	0
165	20230705	170000	5753759850	29700	29700	29700	29700	0
166	20230705	165900	5753759850	29700	29700	29700	29700	0
167	20230705	165800	5753759850	29700	29700	29700	29700	0
168	20230705	165700	5753759850	29700	29700	29700	29700	0
169	20230705	165600	5753759850	29700	29700	29700	29700	0
170	20230705	165500	5753759850	29700	29700	29700	29700	0
171	20230705	165400	5753759850	29700	29700	29700	29700	0
172	20230705	165300	5753759850	29700	29700	29700	29700	0
173	20230705	165200	5753759850	29700	29700	29700	29700	0
174	20230705	165100	5753759850	29700	29700	29700	29700	0
175	20230705	165000	5753759850	29700	29700	29700	29700	0
176	20230705	164900	5753759850	29700	29700	29700	29700	0
177	20230705	164800	5753759850	29700	29700	29700	29700	0
178	20230705	164700	5753759850	29700	29700	29700	29700	0
179	20230705	164600	5753759850	29700	29700	29700	29700	0
180	20230705	164500	5753759850	29700	29700	29700	29700	0
181	20230705	164400	5753759850	29700	29700	29700	29700	0
182	20230705	164300	5753759850	29700	29700	29700	29700	3128
183	20230705	164200	5753759850	29700	29700	29700	29700	0
184	20230705	164100	5753759850	29700	29700	29700	29700	0
185	20230705	164000	5753759850	29700	29700	29700	29700	0
186	20230705	163900	5753759850	29700	29700	29700	29700	0
187	20230705	163800	5753759850	29700	29700	29700	29700	0
188	20230705	163700	5753759850	29700	29700	29700	29700	0
189	20230705	163600	5753759850	29700	29700	29700	29700	0
190	20230705	163500	5753759850	29700	29700	29700	29700	0
191	20230705	163400	5753759850	29700	29700	29700	29700	0
192	20230705	163300	5753759850	29700	29700	29700	29700	0
193	20230705	163200	5753759850	29700	29700	29700	29700	0
194	20230705	163100	5753759850	29700	29700	29700	29700	0
195	20230705	163000	5753759850	29700	29700	29700	29700	0
196	20230705	162900	5753759850	29700	29700	29700	29700	0
197	20230705	162800	5753759850	29700	29700	29700	29700	0
198	20230705	162700	5753759850	29700	29700	29700	29700	0
199	20230705	162600	5753759850	29700	29700	29700	29700	0
200	20230705	162500	5753759850	29700	29700	29700	29700	0
201	20230705	162400	5753759850	29700	29700	29700	29700	0
202	20230705	162300	5753759850	29700	29700	29700	29700	0
203	20230705	162200	5753759850	29700	29700	29700	29700	0
204	20230705	162100	5753759850	29700	29700	29700	29700	0
205	20230705	162000	5753759850	29700	29700	29700	29700	0
206	20230705	161900	5753759850	29700	29700	29700	29700	0
207	20230705	161800	5753759850	29700	29700	29700	29700	0
208	20230705	161700	5753759850	29700	29700	29700	29700	0
209	20230705	161600	5753759850	29700	29700	29700	29700	0
210	20230705	161500	5753759850	29700	29700	29700	29700	0
211	20230705	161400	5753759850	29700	29700	29700	29700	0
212	20230705	161300	5753759850	29700	29700	29700	29700	3128
213	20230705	161200	5753759850	29700	29700	29700	29700	0
214	20230705	161100	5753759850	29700	29700	29700	29700	0
215	20230705	161000	5753759850	29700	29700	29700	29700	0
216	20230705	160900	5753759850	29700	29700	29700	29700	0
217	20230705	160800	5753759850	29700	29700	29700	29700	0
218	20230705	160700	5753759850	29700	29700	29700	29700	0
219	20230705	160600	5753759850	29700	29700	29700	29700	0
220	20230705	160500	5753759850	29700	29700	29700	29700	0
221	20230705	160400	5753759850	29700	29700	29700	29700	0
222	20230705	160300	5753759850	29700	29700	29700	29700	0
223	20230705	160200	5753759850	29700	29700	29700	29700	0
224	20230705	160100	5753759850	29700	29700	29700	29700	0
225	20230705	160000	5753759850	29700	29700	29700	29700	0
226	20230705	155900	5753759850	29700	29700	29700	29700	0
227	20230705	155800	5753759850	29700	29700	29700	29700	0
228	20230705	155700	5753759850	29700	29700	29700	29700	0
229	20230705	155600	5753759850	29700	29700	29700	29700	0
230	20230705	155500	5753759850	29700	29700	29700	29700	0
231	20230705	155400	5753759850	29700	29700	29700	29700	0
232	20230705	155300	5753759850	29700	29700	29700	29700	0
233	20230705	155200	5753759850	29700	29700	29700	29700	0
234	20230705	155100	5753759850	29700	29700	29700	29700	0
235	20230705	155000	5753759850	29700	29700	29700	29700	0
236	20230705	154900	5753759850	29700	29700	29700	29700	0
237	20230705	154800	5753759850	29700	29700	29700	29700	0
238	20230705	154700	5753759850	29700	29700	29700	29700	0
239	20230705	154600	5753759850	29700	29700	29700	29700	0
240	20230705	154500	5753759850	29700	29700	29700	29700	0
241	20230705	154400	5753759850	29700	29700	29700	29700	0
242	20230705	154300	5753759850	29700	29700	29700	29700	3128
243	20230705	154200	5753759850	29700	29700	29700	29700	0
244	20230705	154100	5753759850	29700	29700	29700	29700	0
245	20230705	154000	5753759850	29700	29700	29700	29700	0
246	20230705	153900	5753759850	29700	29700	29700	29700	0
247	20230705	153800	5753759850	29700	29700	29700	29700	0
248	20230705	153700	5753759850	29700	29700	29700	29700	0
249	20230705	153600	5753759850	29700	29700	29700	29700	0
250	20230705	153500	5753759850	29700	29700	29700	29700	0
251	20230705	153400	5753759850	29700	29700	29700	29700	0
252	20230705	153300	5753759850	29700	29700	29700	29700	0
253	20230705	153200	5753759850	29700	29700	29700	29700	0
254	20230705	153100	5753759850	29700	29700	29700	29700	0
255	20230705	153000	5753759850	29700	29700	29700	29700	3128
256	20230705	152900	5660858250	29750	29750	29750	29750	0
257	20230705	152800	5660858250	29750	29750	29750	29750	0
258	20230705	152700	5660858250	29750	29750	29750	29750	0
259	20230705	152600	5660858250	29750	29750	29750	29750	0
260	20230705	152500	5660858250	29750	29750	29750	29750	0
261	20230705	152400	5660858250	29750	29750	29750	29750	0
262	20230705	152300	5660858250	29750	29750	29750	29750	0
263	20230705	152200	5660858250	29750	29750	29750	29750	0
264	20230705	152100	5660858250	29750	29750	29750	29750	0
265	20230705	152000	5660858250	29750	29750	29750	29750	0
266	20230705	151900	5660858250	29750	29800	29800	29550	307
267	20230705	151800	5651715500	29800	29650	29800	29550	5958
268	20230705	151700	5474982250	29650	29550	29650	29550	1372
269	20230705	151600	5434326800	29550	29650	29650	29550	1765
270	20230705	151500	5382034750	29650	29550	29650	29550	105
271	20230705	151400	5378931600	29650	29400	29650	29400	2639
272	20230705	151300	5301074550	29450	29450	29450	29450	50
273	20230705	151200	5299602050	29400	29450	29500	29400	140
274	20230705	151100	5295478350	29450	29450	29450	29400	61
275	20230705	151000	5293684850	29450	29450	29450	29450	8
276	20230705	150900	5293449250	29450	29450	29450	29450	171
277	20230705	150800	5288413300	29450	29450	29450	29450	1
278	20230705	150700	5288383850	29450	29450	29500	29450	73
279	20230705	150600	5286233900	29500	29500	29500	29500	0
280	20230705	150500	5286233900	29500	29500	29500	29500	0
281	20230705	150400	5286233900	29500	29450	29500	29450	313
282	20230705	150300	5277001050	29450	29450	29450	29450	409
283	20230705	150200	5264956000	29400	29450	29450	29400	102
284	20230705	150100	5261957100	29450	29450	29450	29450	12
285	20230705	150000	5261603700	29450	29500	29500	29450	363
286	20230705	145900	5250900400	29550	29550	29550	29550	5
287	20230705	145800	5250752650	29550	29550	29550	29550	46
288	20230705	145700	5249393350	29550	29550	29550	29550	5
289	20230705	145600	5249245600	29550	29450	29550	29450	1091
290	20230705	145500	5217063050	29400	29400	29450	29400	93
291	20230705	145400	5214324650	29400	29400	29450	29400	42
292	20230705	145300	5213089800	29400	29400	29400	29400	1
293	20230705	145200	5213060400	29400	29400	29450	29400	76
294	20230705	145100	5210825450	29400	29400	29400	29400	162
295	20230705	145000	5206062650	29400	29400	29400	29350	51
296	20230705	144900	5204563750	29350	29400	29400	29350	53
297	20230705	144800	5203005650	29400	29400	29400	29400	211
298	20230705	144700	5196802250	29400	29400	29400	29400	82
299	20230705	144600	5194391450	29450	29400	29450	29400	75
300	20230705	144500	5192186400	29400	29350	29400	29350	96
301	20230705	144400	5189368300	29350	29350	29350	29350	59
302	20230705	144300	5187636650	29350	29350	29350	29350	116
303	20230705	144200	5184232050	29350	29350	29350	29350	0
304	20230705	144100	5184232050	29350	29350	29350	29350	50
305	20230705	144000	5182764550	29300	29300	29300	29300	0
306	20230705	143900	5182764550	29300	29300	29300	29300	1
307	20230705	143800	5182735250	29350	29350	29350	29350	50
308	20230705	143700	5181267750	29300	29400	29400	29300	359
309	20230705	143600	5170730150	29400	29400	29400	29400	10
310	20230705	143500	5170436150	29400	29400	29400	29400	5
311	20230705	143400	5170289150	29350	29400	29400	29350	706
312	20230705	143300	5149543050	29350	29450	29450	29350	223
313	20230705	143200	5142997500	29500	29500	29500	29400	872
314	20230705	143100	5117329700	29500	29450	29500	29450	151
315	20230705	143000	5112880200	29450	29450	29450	29450	158
316	20230705	142900	5108227100	29400	29400	29400	29400	0
317	20230705	142800	5108227100	29400	29400	29400	29400	0
318	20230705	142700	5108227100	29400	29350	29400	29350	7
319	20230705	142600	5108021350	29350	29350	29350	29350	35
320	20230705	142500	5106994100	29350	29400	29400	29350	11
321	20230705	142400	5106671200	29350	29450	29450	29350	1083
322	20230705	142300	5074796050	29450	29350	29450	29350	263
323	20230705	142200	5067062900	29350	29350	29350	29350	42
324	20230705	142100	5065830200	29350	29350	29350	29350	0
325	20230705	142000	5065830200	29350	29350	29350	29350	24
326	20230705	141900	5065125800	29400	29350	29400	29350	193
327	20230705	141800	5059451950	29350	29300	29350	29300	3900
328	20230705	141700	4945077550	29200	29250	29250	29200	290
329	20230705	141600	4936608750	29200	29200	29200	29200	0
330	20230705	141500	4936608750	29200	29200	29200	29200	0
331	20230705	141400	4936608750	29200	29200	29300	29200	697
332	20230705	141300	4916256250	29200	29200	29200	29200	76
333	20230705	141200	4914037050	29250	29250	29250	29250	26
334	20230705	141100	4913276550	29250	29250	29250	29250	61
335	20230705	141000	4911492300	29250	29200	29250	29200	239
336	20230705	140900	4904502050	29250	29250	29250	29200	1202
337	20230705	140800	4869398600	29250	29250	29250	29250	735
338	20230705	140700	4847899850	29250	29300	29300	29250	689
339	20230705	140600	4827714650	29300	29300	29300	29300	112
340	20230705	140500	4824433050	29300	29300	29300	29300	201
341	20230705	140400	4818543750	29300	29300	29300	29300	30
342	20230705	140300	4817664750	29250	29300	29300	29250	893
343	20230705	140200	4791544450	29300	29250	29300	29250	27
344	20230705	140100	4790754550	29200	29300	29300	29200	310
345	20230705	140000	4781679000	29350	29350	29350	29350	0
346	20230705	135900	4781679000	29350	29300	29350	29300	61
347	20230705	135800	4779891650	29300	29350	29350	29300	1761
348	20230705	135700	4728266850	29400	29400	29400	29400	51
349	20230705	135600	4726767450	29400	29350	29400	29350	210
350	20230705	135500	4720603400	29300	29250	29300	29250	275
351	20230705	135400	4712545950	29250	29200	29250	29200	163
352	20230705	135300	4707783200	29200	29200	29200	29200	201
353	20230705	135200	4701914000	29200	29200	29200	29200	109
354	20230705	135100	4698731200	29250	29200	29250	29200	819
355	20230705	135000	4674803900	29200	29200	29200	29200	1027
356	20230705	134900	4644815500	29250	29300	29350	29250	188
357	20230705	134800	4639310450	29300	29300	29300	29300	0
358	20230705	134700	4639310450	29300	29250	29300	29250	738
359	20230705	134600	4617719200	29300	29250	29300	29250	100
360	20230705	134500	4614793200	29250	29250	29250	29250	9
361	20230705	134400	4614529950	29250	29300	29300	29250	250
362	20230705	134300	4607211900	29350	29350	29350	29350	1
363	20230705	134200	4607182550	29350	29350	29350	29250	449
364	20230705	134100	4594047950	29300	29300	29300	29300	76
365	20230705	134000	4591821150	29300	29300	29300	29300	635
366	20230705	133900	4573215650	29350	29350	29350	29350	50
367	20230705	133800	4571748150	29350	29350	29350	29350	1
368	20230705	133700	4571718800	29350	29250	29350	29250	543
369	20230705	133600	4555804650	29250	29250	29250	29250	0
370	20230705	133500	4555804650	29250	29200	29250	29200	204
371	20230705	133400	4549845050	29250	29250	29250	29200	91
372	20230705	133300	4547183550	29250	29200	29250	29200	34
373	20230705	133200	4546190550	29250	29200	29250	29200	87
374	20230705	133100	4543648350	29200	29250	29250	29200	664
375	20230705	133000	4524258850	29250	29250	29250	29200	529
376	20230705	132900	4508788100	29250	29350	29350	29250	1581
377	20230705	132800	4462491550	29350	29350	29350	29300	272
378	20230705	132700	4454511700	29350	29350	29350	29350	2
379	20230705	132600	4454453000	29400	29350	29400	29350	34
380	20230705	132500	4453454950	29350	29350	29350	29350	13
381	20230705	132400	4453073400	29350	29350	29350	29350	40
382	20230705	132300	4451899400	29350	29300	29350	29300	105
383	20230705	132200	4448822650	29300	29300	29300	29300	2
384	20230705	132100	4448764050	29300	29250	29300	29250	240
385	20230705	132000	4441732300	29300	29300	29300	29250	1903
386	20230705	131900	4385974450	29300	29450	29450	29300	3078
387	20230705	131800	4295559650	29500	29500	29500	29500	0
388	20230705	131700	4295559650	29500	29500	29500	29500	0
389	20230705	131600	4295559650	29500	29500	29500	29500	0
390	20230705	131500	4295559650	29500	29450	29500	29450	58
391	20230705	131400	4293851350	29450	29550	29550	29450	77
392	20230705	131300	4291582550	29500	29550	29550	29500	1432
393	20230705	131200	4249334900	29550	29550	29550	29550	429
394	20230705	131100	4236657950	29550	29550	29550	29550	1
395	20230705	131000	4236628400	29550	29550	29550	29550	1
396	20230705	130900	4236598850	29600	29600	29600	29600	2
397	20230705	130800	4236539650	29550	29550	29550	29550	4
398	20230705	130700	4236421450	29550	29550	29550	29550	15
399	20230705	130600	4235978200	29600	29550	29600	29550	107
400	20230705	130500	4232811050	29550	29550	29550	29550	0
401	20230705	130400	4232811050	29550	29550	29550	29550	5
402	20230705	130300	4232663300	29550	29550	29550	29550	0
403	20230705	130200	4232663300	29550	29550	29550	29550	151
404	20230705	130100	4228201250	29550	29550	29550	29550	7
405	20230705	130000	4227994400	29600	29600	29600	29550	66
406	20230705	125900	4226040950	29600	29600	29600	29600	138
407	20230705	125800	4221956150	29600	29600	29600	29600	39
408	20230705	125700	4220801750	29600	29550	29600	29550	3
409	20230705	125600	4220713050	29600	29550	29600	29550	1656
410	20230705	125500	4171704100	29550	29500	29550	29500	4
411	20230705	125400	4171585950	29500	29550	29550	29500	160
412	20230705	125300	4166862950	29600	29600	29600	29600	21
413	20230705	125200	4166241350	29600	29550	29600	29550	123
414	20230705	125100	4162606650	29550	29500	29550	29500	162
415	20230705	125000	4157826650	29500	29500	29500	29450	130
416	20230705	124900	4153994150	29500	29500	29500	29500	10
417	20230705	124800	4153699150	29450	29500	29500	29450	107
418	20230705	124700	4150542750	29500	29500	29500	29500	22
419	20230705	124600	4149893750	29500	29450	29500	29450	80
420	20230705	124500	4147537700	29450	29400	29450	29400	17
421	20230705	124400	4147037300	29450	29450	29450	29450	141
422	20230705	124300	4142884850	29450	29450	29450	29450	46
423	20230705	124200	4141530150	29450	29500	29550	29450	851
424	20230705	124100	4116459950	29550	29500	29550	29450	311
425	20230705	124000	4107287450	29450	29500	29500	29450	1179
426	20230705	123900	4072563400	29500	29500	29500	29450	45
427	20230705	123800	4071237750	29450	29550	29550	29450	527
428	20230705	123700	4055692600	29500	29450	29500	29450	103
429	20230705	123600	4052654150	29450	29500	29500	29450	78
430	20230705	123500	4050357000	29500	29500	29500	29500	13
431	20230705	123400	4049973500	29500	29500	29500	29500	27
432	20230705	123300	4049177000	29450	29500	29500	29450	148
433	20230705	123200	4044815950	29500	29500	29500	29500	3
434	20230705	123100	4044727450	29450	29450	29450	29450	0
435	20230705	123000	4044727450	29450	29450	29450	29450	6
436	20230705	122900	4044550750	29500	29500	29650	29500	258
437	20230705	122800	4036930900	29450	29450	29450	29450	0
438	20230705	122700	4036930900	29450	29500	29500	29450	164
439	20230705	122600	4032094050	29500	29500	29500	29500	1
440	20230705	122500	4032064550	29500	29600	29600	29500	493
441	20230705	122400	4017520950	29500	29500	29600	29500	337
442	20230705	122300	4007577750	29550	29500	29550	29500	373
443	20230705	122200	3996573000	29600	29600	29600	29600	0
444	20230705	122100	3996573000	29600	29600	29600	29600	1
445	20230705	122000	3996543400	29600	29600	29600	29600	10
446	20230705	121900	3996247400	29600	29600	29600	29600	0
447	20230705	121800	3996247400	29600	29600	29600	29550	1227
448	20230705	121700	3959988950	29600	29650	29650	29600	3
449	20230705	121600	3959900100	29650	29650	29650	29650	2
450	20230705	121500	3959840800	29650	29550	29650	29550	53
451	20230705	121400	3958271950	29550	29550	29550	29550	80
452	20230705	121300	3955907950	29550	29550	29550	29550	51
453	20230705	121200	3954400900	29500	29500	29500	29500	61
454	20230705	121100	3952601400	29500	29550	29550	29500	1169
455	20230705	121000	3918058950	29550	29550	29550	29550	121
456	20230705	120900	3914483400	29550	29550	29600	29500	320
457	20230705	120800	3905041950	29600	29600	29600	29600	2
458	20230705	120700	3904982750	29500	29550	29650	29500	681
459	20230705	120600	3884892350	29600	29550	29600	29550	80
460	20230705	120500	3882527350	29600	29600	29600	29550	15
461	20230705	120400	3882083550	29600	29550	29600	29550	268
462	20230705	120300	3874164050	29550	29550	29550	29550	86
463	20230705	120200	3871622750	29500	29500	29500	29500	31
464	20230705	120100	3870708250	29550	29500	29550	29500	201
465	20230705	120000	3864773700	29550	29550	29550	29550	0
466	20230705	115900	3864773700	29550	29500	29550	29500	44
467	20230705	115800	3863475650	29550	29500	29550	29500	52
468	20230705	115700	3861941600	29450	29450	29450	29450	33
469	20230705	115600	3860969750	29450	29450	29450	29450	0
470	20230705	115500	3860969750	29450	29400	29500	29400	25
471	20230705	115400	3860233500	29400	29400	29400	29400	3
472	20230705	115300	3860145300	29400	29400	29450	29400	11
473	20230705	115200	3859821850	29400	29400	29400	29400	15
474	20230705	115100	3859380850	29400	29350	29400	29350	30
475	20230705	115000	3858499600	29350	29350	29350	29350	127
476	20230705	114900	3854772150	29400	29400	29400	29350	216
477	20230705	114800	3848422150	29450	29400	29500	29400	107
478	20230705	114700	3845271750	29400	29450	29450	29400	538
479	20230705	114600	3829453600	29450	29500	29500	29450	4
480	20230705	114500	3829335750	29500	29400	29500	29350	326
481	20230705	114400	3819765650	29400	29400	29400	29400	68
482	20230705	114300	3817766450	29350	29350	29350	29300	846
483	20230705	114200	3792953450	29400	29400	29400	29400	96
484	20230705	114100	3790131050	29400	29450	29450	29400	709
485	20230705	114000	3769286200	29450	29500	29500	29450	67
486	20230705	113900	3767313000	29450	29450	29450	29450	5
487	20230705	113800	3767165750	29450	29500	29500	29400	1565
488	20230705	113700	3721029350	29550	29550	29550	29550	1
489	20230705	113600	3720999800	29550	29550	29550	29550	1
490	20230705	113500	3720970250	29550	29600	29600	29550	964
491	20230705	113400	3692476350	29600	29600	29600	29600	4
492	20230705	113300	3692357950	29600	29600	29600	29600	449
493	20230705	113200	3679067550	29600	29600	29600	29600	118
494	20230705	113100	3675574750	29600	29600	29650	29600	1493
495	20230705	113000	3631381000	29650	29600	29650	29600	115
496	20230705	112900	3627976950	29600	29650	29650	29600	59
497	20230705	112800	3626230450	29650	29650	29650	29650	30
498	20230705	112700	3625340950	29700	29700	29700	29700	0
499	20230705	112600	3625340950	29700	29650	29700	29650	112
500	20230705	112500	3622020100	29750	29750	29750	29750	0
501	20230705	112400	3622020100	29750	29750	29750	29750	0
502	20230705	112300	3622020100	29750	29700	29750	29700	10
503	20230705	112200	3621722750	29600	29700	29700	29600	51
504	20230705	112100	3620211550	29600	29650	29650	29600	713
505	20230705	112000	3599104900	29650	29700	29700	29650	6
506	20230705	111900	3598926750	29650	29650	29650	29650	2
507	20230705	111800	3598867450	29650	29650	29650	29650	30
508	20230705	111700	3597977950	29600	29650	29650	29600	202
509	20230705	111600	3591993650	29600	29600	29600	29600	6
510	20230705	111500	3591816050	29600	29600	29600	29600	24
511	20230705	111400	3591105650	29600	29700	29700	29600	2734
512	20230705	111300	3510081100	29750	29750	29750	29750	11
513	20230705	111200	3509753850	29750	29700	29800	29700	54
514	20230705	111100	3508149800	29700	29650	29700	29650	858
515	20230705	111000	3482672750	29700	29700	29700	29700	170
516	20230705	110900	3477623750	29700	29750	29750	29700	226
517	20230705	110800	3470911300	29750	29750	29750	29750	22
518	20230705	110700	3470256800	29700	29700	29700	29700	333
519	20230705	110600	3460366700	29750	29700	29750	29700	393
520	20230705	110500	3448694550	29700	29700	29700	29700	0
521	20230705	110400	3448694550	29700	29800	29800	29700	1065
522	20230705	110300	3417012200	29850	29800	29850	29800	72
523	20230705	110200	3414866550	29800	29800	29800	29800	41
524	20230705	110100	3413644750	29800	29750	29800	29750	164
525	20230705	110000	3408765250	29750	29750	29750	29700	8
526	20230705	105900	3408527550	29700	29700	29700	29700	158
527	20230705	105800	3403834950	29700	29700	29700	29700	35
528	20230705	105700	3402795450	29700	29700	29700	29700	66
529	20230705	105600	3400835250	29700	29700	29700	29650	31
530	20230705	105500	3399914600	29700	29700	29700	29700	20
531	20230705	105400	3399320600	29650	29800	29800	29650	534
532	20230705	105300	3383457550	29700	29750	29750	29700	343
533	20230705	105200	3373265450	29750	29750	29750	29750	2
534	20230705	105100	3373205950	29700	29650	29700	29650	106
535	20230705	105000	3370062950	29650	29700	29750	29650	224
536	20230705	104900	3363410000	29650	29650	29650	29650	340
537	20230705	104800	3353329000	29650	29700	29700	29650	176
538	20230705	104700	3348103550	29750	29750	29750	29750	23
539	20230705	104600	3347419300	29750	29700	29750	29700	131
540	20230705	104500	3343526850	29700	29700	29700	29700	12
541	20230705	104400	3343170450	29700	29700	29700	29700	111
542	20230705	104300	3339873750	29700	29650	29700	29650	724
543	20230705	104200	3318402150	29650	29700	29700	29650	1017
544	20230705	104100	3288245600	29700	29700	29700	29700	33
545	20230705	104000	3287265500	29700	29700	29700	29700	171
546	20230705	103900	3282186800	29800	29800	29800	29800	2
547	20230705	103800	3282127200	29750	29800	29800	29650	833
548	20230705	103700	3257401450	29800	29800	29800	29750	1053
549	20230705	103600	3226027400	29800	29750	29800	29700	341
550	20230705	103500	3215880700	29850	29850	29850	29850	7
551	20230705	103400	3215671750	29850	29800	29850	29800	12
552	20230705	103300	3215314050	29800	29800	29800	29800	12
553	20230705	103200	3214956450	29700	29700	29750	29700	984
554	20230705	103100	3185730400	29700	29700	29700	29700	133
555	20230705	103000	3181780300	29700	29700	29700	29700	0
556	20230705	102900	3181780300	29700	29600	29700	29600	196
557	20230705	102800	3175975800	29600	29600	29600	29600	293
558	20230705	102700	3167303000	29550	29600	29600	29550	671
559	20230705	102600	3147474650	29600	29550	29600	29550	117
560	20230705	102500	3144016450	29550	29550	29550	29550	186
561	20230705	102400	3138520150	29600	29650	29650	29600	1105
562	20230705	102300	3105804150	29700	29650	29700	29650	44
563	20230705	102200	3104499500	29650	29750	29750	29650	632
564	20230705	102100	3085731200	29750	29750	29750	29750	134
565	20230705	102000	3081744700	29700	29700	29750	29700	271
566	20230705	101900	3073688450	29750	29700	29750	29650	208
567	20230705	101800	3067515550	29750	29600	29750	29600	21
568	20230705	101700	3066892300	29600	29700	29700	29600	2867
569	20230705	101600	2981922450	29700	29750	29750	29650	3803
570	20230705	101500	2869097950	29750	29750	29750	29750	401
571	20230705	101400	2857168200	29850	29800	29900	29750	1924
572	20230705	101300	2799823400	29900	29900	29900	29900	2
573	20230705	101200	2799763600	29800	29800	29800	29800	33
574	20230705	101100	2798780200	29800	29800	29900	29800	34
575	20230705	101000	2797766600	29800	29850	29850	29800	31
576	20230705	100900	2796842750	29850	29850	29850	29850	3
577	20230705	100800	2796753200	29850	29800	29850	29800	31
578	20230705	100700	2795828700	29800	29800	29850	29800	428
579	20230705	100600	2783068200	29850	29900	29900	29850	62
580	20230705	100500	2781217200	29900	29850	29900	29850	226
581	20230705	100400	2774466050	29850	29850	29850	29850	897
582	20230705	100300	2747690600	29850	29850	29900	29850	216
583	20230705	100200	2741242950	29900	29850	29900	29850	112
584	20230705	100100	2737899700	29900	29900	29900	29850	110
585	20230705	100000	2734611450	29950	29950	29950	29850	561
586	20230705	095900	2717829100	29900	29950	29950	29900	22
587	20230705	095800	2717170300	29950	29950	29950	29950	51
588	20230705	095700	2715642850	29950	30050	30050	29950	333
589	20230705	095600	2705661500	30000	30000	30050	30000	65
590	20230705	095500	2703709950	30000	30000	30050	30000	330
591	20230705	095400	2693809800	30000	29950	30000	29950	429
592	20230705	095300	2680960100	29900	29800	29950	29800	88
593	20230705	095200	2678332600	29800	29850	29850	29800	212
594	20230705	095100	2672013050	29850	29800	29850	29800	16
595	20230705	095000	2671536000	30000	29700	30000	29700	3307
596	20230705	094900	2572419600	29650	29700	29700	29650	1242
597	20230705	094800	2535563450	29700	29750	29750	29700	365
598	20230705	094700	2524706050	29750	29750	29800	29750	119
599	20230705	094600	2521165750	29750	29850	29850	29750	1291
600	20230705	094500	2482736450	29850	29800	29850	29800	42
601	20230705	094400	2481484250	29850	29850	29850	29850	4
602	20230705	094300	2481364850	29850	29800	29850	29800	756
603	20230705	094200	2458830250	29850	29900	29900	29850	581
604	20230705	094100	2441485350	29900	29850	29900	29850	1087
605	20230705	094000	2408985000	29850	29950	29950	29850	1698
606	20230705	093900	2358183450	29950	30000	30000	29950	398
607	20230705	093800	2346261800	30000	30000	30000	29950	760
608	20230705	093700	2323471900	30000	30000	30050	30000	589
609	20230705	093600	2305801400	30050	30000	30050	29950	1026
610	20230705	093500	2275022250	30000	30000	30050	30000	963
611	20230705	093400	2246130000	30000	30050	30100	30000	707
612	20230705	093300	2224899700	30050	30050	30100	30050	502
613	20230705	093200	2209799750	30000	30200	30200	30000	2515
614	20230705	093100	2134135150	30150	30300	30300	30150	1454
615	20230705	093000	2090181850	30400	30250	30400	30250	411
616	20230705	092900	2077748050	30250	30450	30450	30250	2836
617	20230705	092800	1991574250	30450	30400	30500	30400	158
618	20230705	092700	1986762650	30400	30500	30500	30400	2844
619	20230705	092600	1900087350	30500	30400	30500	30400	2184
620	20230705	092500	1833637150	30400	30400	30500	30400	2385
621	20230705	092400	1761042900	30400	30350	30450	30300	2711
622	20230705	092300	1678663900	30400	30350	30450	30350	528
623	20230705	092200	1662630500	30350	30350	30400	30300	846
624	20230705	092100	1636926600	30300	30400	30450	30300	1137
625	20230705	092000	1602388500	30400	30550	30550	30400	2433
626	20230705	091900	1528165500	30550	30450	30550	30400	3533
627	20230705	091800	1420353600	30400	30400	30500	30400	697
628	20230705	091700	1399158150	30450	30300	30550	30250	5864
629	20230705	091600	1220750250	30300	30150	30300	30150	3205
630	20230705	091500	1123950050	29950	30100	30150	29950	848
631	20230705	091400	1098470150	30100	30150	30200	30100	2619
632	20230705	091300	1019541850	30100	29950	30200	29950	1047
633	20230705	091200	988094900	30000	30000	30000	30000	1934
634	20230705	091100	930074900	30000	30150	30150	30000	7050
635	20230705	091000	717960000	30300	30200	30300	30150	1964
636	20230705	090900	658591100	30200	30300	30300	30150	1314
637	20230705	090800	618844150	30300	30300	30400	30300	1685
638	20230705	090700	567788500	30400	30400	30400	30300	1004
639	20230705	090600	537346600	30350	30400	30400	30300	667
640	20230705	090500	517098800	30450	30400	30500	30350	1382
641	20230705	090400	475088400	30550	30450	30600	30350	7346
642	20230705	090300	251050050	30450	30150	30450	30150	2340
643	20230705	090200	180031000	30150	30000	30150	30000	1070
644	20230705	090100	147858200	30050	30000	30050	30000	395
645	20230705	090000	135997900	30050	30300	30300	29900	4498